Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 64.16 66.40 64.07 65.69 419,556 +1.38(+2.15%)
Dec 28, 2012 63.47 64.99 63.43 64.31 282,681 +0.44(+0.69%)
Dec 27, 2012 63.71 64.33 62.82 63.87 371,832 +0.22(+0.35%)
Dec 26, 2012 64.82 65.10 63.18 63.65 359,723 -1.16(-1.79%)
Dec 24, 2012 64.87 65.48 64.60 64.81 99,208 -0.06(-0.09%)
Dec 21, 2012 64.34 65.03 63.85 64.87 373,007 -0.55(-0.84%)
Dec 20, 2012 66.00 66.44 64.73 65.42 405,090 -0.57(-0.86%)
Dec 19, 2012 65.22 66.04 65.11 65.99 546,766 +0.73(+1.12%)
Dec 18, 2012 64.77 66.08 64.56 65.26 505,622 +0.70(+1.08%)
Dec 17, 2012 64.32 64.78 63.66 64.56 281,822 +0.24(+0.37%)
Dec 14, 2012 63.86 64.53 63.11 64.32 477,457 +0.44(+0.69%)
Dec 13, 2012 64.71 64.90 63.50 63.88 290,115 -0.69(-1.07%)
Dec 12, 2012 65.61 66.07 64.48 64.57 309,754 -0.92(-1.40%)
Dec 11, 2012 65.59 66.08 65.26 65.49 382,032 -0.13(-0.20%)
Dec 10, 2012 67.14 67.48 65.11 65.62 368,559 -1.44(-2.15%)
Dec 07, 2012 68.06 68.48 65.23 67.06 576,186 -1.14(-1.67%)
Dec 06, 2012 67.40 68.30 67.14 68.20 462,165 +0.63(+0.93%)
Dec 05, 2012 70.95 70.95 67.17 67.57 892,416 -2.95(-4.18%)
Dec 04, 2012 68.33 72.00 68.15 70.52 1,822,759 +2.49(+3.66%)
Nov 30, 2012 68.30 68.32 67.16 68.03 378,953 -0.40(-0.58%)
Nov 29, 2012 67.88 68.72 67.50 68.43 438,328 +0.39(+0.57%)
Nov 28, 2012 67.40 68.48 66.93 68.04 896,407 +0.36(+0.53%)
Nov 27, 2012 68.66 68.66 67.55 67.68 474,890 -0.58(-0.85%)
Nov 26, 2012 68.50 69.17 68.06 68.26 928,212 +0.14(+0.21%)
Nov 23, 2012 67.65 68.44 67.23 68.12 252,715 +0.94(+1.40%)
Nov 21, 2012 67.12 67.77 66.61 67.18 775,328 -0.62(-0.91%)
Nov 20, 2012 66.75 69.35 66.40 67.80 3,200,340 +5.51(+8.85%)
Nov 19, 2012 60.04 62.56 59.43 62.29 1,114,633 +3.14(+5.31%)
Nov 16, 2012 58.54 59.34 57.89 59.15 719,811 +0.76(+1.30%)
Nov 15, 2012 58.90 58.90 57.27 58.39 1,066,475 -1.35(-2.26%)
Nov 14, 2012 60.79 60.97 59.10 59.74 367,617 -0.73(-1.21%)
Nov 13, 2012 60.50 61.03 60.13 60.47 427,537 +0.00(+0.00%)
Nov 12, 2012 60.57 60.57 59.81 60.47 231,468 +0.31(+0.52%)
Nov 09, 2012 60.31 61.19 59.64 60.16 419,078 -0.19(-0.31%)
Nov 08, 2012 61.95 62.38 60.09 60.35 323,466 -1.57(-2.54%)
Nov 07, 2012 62.20 62.55 61.50 61.92 204,381 -0.57(-0.91%)
Nov 06, 2012 62.68 63.05 62.19 62.49 243,992 -0.04(-0.06%)
Nov 05, 2012 62.59 62.75 61.72 62.53 297,408 -0.22(-0.35%)
Nov 02, 2012 63.53 63.98 62.66 62.75 532,971 -0.35(-0.55%)
Nov 01, 2012 62.72 64.27 62.45 63.10 954,899 +0.51(+0.81%)
Oct 31, 2012 61.75 62.73 61.05 62.59 398,623 +1.27(+2.07%)
Oct 26, 2012 62.40 61.32 61.32 61.32 1,789,800 -0.99(-1.59%)
Oct 25, 2012 62.04 62.58 61.46 62.31 449,090 +0.50(+0.81%)
Oct 24, 2012 62.58 62.58 61.12 61.81 413,350 -0.45(-0.72%)
Oct 23, 2012 61.65 62.44 60.84 62.26 487,686 +0.29(+0.47%)
Oct 19, 2012 63.87 64.14 61.19 61.97 709,950 -1.65(-2.59%)
Oct 18, 2012 64.32 64.84 62.57 63.62 1,315,974 -1.88(-2.87%)
Oct 17, 2012 66.38 66.66 65.38 65.50 399,577 -0.92(-1.39%)
Oct 16, 2012 67.00 67.63 65.69 66.42 606,707 -0.61(-0.91%)
Oct 15, 2012 67.08 67.23 66.62 67.03 372,321 +0.41(+0.62%)
Oct 12, 2012 66.47 67.11 66.30 66.62 398,726 -1.71(-2.50%)
Oct 11, 2012 68.52 68.84 68.15 68.33 332,831 +0.31(+0.46%)
Oct 10, 2012 67.81 68.46 67.43 68.02 380,823 +0.22(+0.32%)
Oct 09, 2012 68.44 68.75 67.53 67.80 372,277 -0.81(-1.18%)
Oct 08, 2012 68.30 68.92 68.03 68.61 379,509 +0.22(+0.32%)
Oct 05, 2012 67.98 69.15 67.96 68.39 611,902 +0.59(+0.87%)
Oct 04, 2012 66.66 68.51 66.65 67.80 401,523 +1.26(+1.89%)
Oct 03, 2012 65.89 66.70 65.57 66.54 368,742 +0.89(+1.36%)
Oct 02, 2012 66.16 66.26 65.38 65.65 318,949 -0.10(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.